COST - Costco Wholesale Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:290.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST190920C002900002019-09-17 3:09PM EDT2019-09-202.772.472.53+0.72+35.12%3291,16117.08%
COST190927C002900002019-09-17 2:02PM EDT2019-09-274.364.054.15+0.76+21.11%28248218.42%
COST191004C002900002019-09-17 2:08PM EDT2019-10-047.397.107.30+0.84+12.82%6120626.67%
COST191011C002900002019-09-17 1:42PM EDT2019-10-118.207.908.05+0.90+12.33%276825.10%
COST191018C002900002019-09-17 3:13PM EDT2019-10-188.658.508.70+0.55+6.79%7989424.09%
COST191025C002900002019-09-17 11:45AM EDT2019-10-259.159.309.55+0.10+1.10%77124.07%
COST191101C002900002019-09-17 12:55PM EDT2019-11-019.419.8510.20-0.45-4.56%2423.74%
COST191115C002900002019-09-17 2:43PM EDT2019-11-1511.2510.9011.15+0.94+9.12%13810422.81%
COST200117C002900002019-09-17 3:16PM EDT2020-01-1716.2416.1016.30+0.79+5.11%2280923.60%
COST200417C002900002019-09-16 12:38PM EDT2020-04-1721.1021.2521.550.00-117123.83%
COST200619C002900002019-09-16 2:46PM EDT2020-06-1923.8924.2524.700.00-623624.08%
COST210115C002900002019-09-17 2:08PM EDT2021-01-1532.8532.1533.25+0.95+2.98%422124.59%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST190920P002900002019-09-17 3:11PM EDT2019-09-201.972.062.15-1.32-40.12%5827,87721.08%
COST190927P002900002019-09-17 2:23PM EDT2019-09-273.503.503.60-1.15-24.73%3778119.97%
COST191004P002900002019-09-17 2:08PM EDT2019-10-046.376.406.60-1.23-16.18%9562827.30%
COST191011P002900002019-09-17 2:38PM EDT2019-10-116.897.057.25-0.44-6.00%57125.31%
COST191018P002900002019-09-17 2:57PM EDT2019-10-187.637.707.85-0.63-7.63%281,26624.12%
COST191025P002900002019-09-17 12:53PM EDT2019-10-258.958.208.40+0.70+8.48%12523.30%
COST191115P002900002019-09-17 2:09PM EDT2019-11-159.909.9010.10-1.15-10.41%4212622.42%
COST200117P002900002019-09-17 2:59PM EDT2020-01-1714.4214.3514.55-1.03-6.67%456222.29%
COST200417P002900002019-09-16 12:19PM EDT2020-04-1719.5018.8519.150.00-11922.10%
COST200619P002900002019-09-11 11:49AM EDT2020-06-1921.2021.5022.100.00-14922.37%
COST210115P002900002019-09-17 2:00PM EDT2021-01-1528.3027.9528.80-0.45-1.57%549921.91%